Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	30.50	30.79	30.09	30.52	1,779,210	+0.01(+0.02%)
May 30, 2006	31.10	31.25	30.50	30.51	916,509	-0.78(-2.48%)
May 26, 2006	31.40	31.49	30.88	31.29	869,378	-0.03(-0.11%)
May 25, 2006	31.22	31.59	31.00	31.32	848,857	+0.14(+0.44%)
May 24, 2006	31.06	31.39	30.05	31.18	2,243,105	+0.12(+0.38%)
May 23, 2006	31.53	32.08	31.01	31.06	2,165,041	-0.09(-0.29%)
May 22, 2006	30.16	31.53	29.40	31.15	2,616,948	+0.62(+2.02%)
May 19, 2006	30.91	31.26	30.12	30.54	2,749,571	-0.35(-1.12%)
May 18, 2006	31.67	31.77	30.84	30.88	1,433,716	-0.78(-2.47%)
May 17, 2006	32.24	32.44	31.47	31.67	1,604,548	-0.52(-1.61%)
May 16, 2006	32.00	32.25	31.66	32.19	2,016,074	-0.17(-0.54%)
May 15, 2006	32.59	32.64	31.79	32.36	1,771,791	-0.35(-1.06%)
May 12, 2006	33.93	33.93	32.64	32.71	2,828,970	-1.15(-3.40%)
May 11, 2006	34.14	34.47	33.82	33.86	1,778,323	-0.44(-1.27%)
May 10, 2006	34.31	34.61	34.10	34.29	1,066,354	-0.08(-0.24%)
May 09, 2006	34.47	34.47	34.02	34.38	1,621,269	-0.06(-0.18%)
May 08, 2006	33.90	34.64	33.79	34.44	1,856,390	+0.72(+2.14%)
May 05, 2006	33.88	33.94	33.39	33.72	1,470,091	+0.29(+0.87%)
May 04, 2006	32.24	34.08	32.13	33.43	2,562,524	+1.49(+4.66%)
May 03, 2006	31.98	32.19	31.65	31.94	1,103,835	-0.15(-0.45%)
May 02, 2006	31.43	32.22	31.03	32.08	1,739,060	+0.76(+2.43%)
May 01, 2006	30.88	31.93	30.76	31.32	1,895,339	+0.59(+1.92%)
Apr 28, 2006	31.35	31.40	30.45	30.73	2,759,389	-0.58(-1.86%)
Apr 27, 2006	31.64	31.92	30.38	31.31	3,823,099	-0.49(-1.53%)
Apr 26, 2006	33.98	34.47	31.73	31.80	4,329,304	-2.88(-8.29%)
Apr 25, 2006	34.06	34.77	33.67	34.67	2,025,343	+0.94(+2.79%)
Apr 24, 2006	34.51	34.65	33.34	33.73	2,142,954	-0.03(-0.08%)
Apr 21, 2006	34.36	34.51	33.25	33.76	2,171,596	-0.74(-2.15%)
Apr 20, 2006	34.33	34.77	34.23	34.50	1,358,079	+0.28(+0.81%)
Apr 19, 2006	33.78	34.23	33.66	34.22	2,418,294	+0.43(+1.27%)
Apr 18, 2006	34.02	34.13	33.66	33.79	3,714,656	-0.22(-0.65%)
Apr 17, 2006	34.81	35.09	33.20	34.02	3,500,765	-1.62(-4.55%)
Apr 13, 2006	35.78	36.01	35.12	35.64	1,847,744	-0.74(-2.04%)
Apr 12, 2006	36.30	36.61	36.04	36.38	893,698	+0.08(+0.23%)
Apr 11, 2006	36.64	36.82	36.04	36.30	1,325,144	+0.07(+0.19%)
Apr 10, 2006	36.33	36.38	35.92	36.23	2,411,789	-0.01(-0.02%)
Apr 07, 2006	36.30	36.68	35.89	36.23	1,572,479	+0.09(+0.25%)
Apr 06, 2006	35.67	36.24	35.26	36.14	1,534,386	+0.50(+1.40%)
Apr 05, 2006	34.62	35.79	34.38	35.65	1,351,731	+0.92(+2.65%)
Apr 04, 2006	34.66	34.92	34.27	34.72	1,783,387	+0.51(+1.48%)
Apr 03, 2006	34.28	34.65	34.02	34.22	1,082,533	+0.20(+0.59%)
Mar 31, 2006	34.28	34.30	33.65	34.02	1,544,132	-0.26(-0.77%)
Mar 30, 2006	34.49	34.70	33.99	34.28	1,069,669	-0.09(-0.26%)
Mar 29, 2006	34.42	34.71	34.05	34.37	1,442,920	+0.14(+0.40%)
Mar 28, 2006	34.07	34.95	33.85	34.23	3,317,127	+0.02(+0.06%)
Mar 27, 2006	32.67	34.25	32.57	34.21	2,845,248	+1.62(+4.98%)
Mar 24, 2006	32.67	32.96	32.49	32.59	1,425,116	+0.04(+0.13%)
Mar 23, 2006	32.37	32.82	32.12	32.55	1,527,397	-0.23(-0.70%)
Mar 22, 2006	31.65	33.09	31.54	32.78	1,895,248	+1.02(+3.21%)
Mar 21, 2006	31.65	32.15	31.28	31.76	1,404,767	+0.07(+0.22%)
Mar 20, 2006	31.35	31.92	31.19	31.69	845,173	+0.30(+0.97%)
Mar 17, 2006	31.57	31.63	30.82	31.38	1,662,753	-0.12(-0.37%)
Mar 16, 2006	32.01	32.22	31.46	31.50	753,003	-0.55(-1.73%)
Mar 15, 2006	31.80	32.15	31.58	32.06	822,696	+0.29(+0.92%)
Mar 14, 2006	30.86	31.85	30.77	31.76	963,524	+0.87(+2.80%)
Mar 13, 2006	30.94	31.32	30.87	30.90	653,796	-0.18(-0.58%)
Mar 10, 2006	30.44	31.29	30.15	31.08	984,532	+0.53(+1.75%)
Mar 09, 2006	30.64	31.16	30.43	30.54	855,088	+0.00(+0.00%)
Mar 08, 2006	30.57	30.82	29.89	30.54	1,615,569	-0.33(-1.06%)
Mar 07, 2006	30.79	31.11	30.66	30.87	738,136	-0.27(-0.87%)
Mar 06, 2006	31.37	31.42	30.73	31.14	879,878	-0.23(-0.73%)
Mar 03, 2006	31.40	32.12	31.11	31.37	990,848	-0.16(-0.51%)
Mar 02, 2006	31.72	31.92	31.35	31.53	1,182,492	-0.21(-0.68%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.